Infinity Capital Investments S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	2.000	2.005	1.940	1.980	1.950	744,102
2022-03-21	2.020	2.020	2.000	2.010	1.979	1,628,425
2022-03-18	2.015	2.025	2.000	2.025	1.994	3,069,720
2022-03-17	2.010	2.025	2.000	2.015	1.984	647,115
2022-03-16	2.010	2.025	2.000	2.025	1.994	609,367
2022-03-15	2.000	2.015	1.988	2.010	1.979	118,127
2022-03-14	2.000	2.025	2.000	2.025	1.994	591,662
2022-03-11	1.998	2.000	1.980	2.000	1.969	1,371,572
2022-03-10	1.968	2.000	1.960	2.000	1.969	1,348,524
2022-03-09	1.950	1.968	1.950	1.968	1.938	1,149,188
2022-03-08	1.916	1.958	1.916	1.958	1.928	828,002
2022-03-07	1.928	1.950	1.910	1.950	1.920	2,138,819
2022-03-04	1.976	1.976	1.920	1.950	1.920	3,051,035
2022-03-03	1.940	1.976	1.940	1.970	1.940	1,790,319
2022-03-02	1.860	1.950	1.750	1.940	1.910	1,319,853
2022-03-01	1.890	1.892	1.860	1.870	1.841	445,635
2022-02-28	1.924	1.926	1.856	1.890	1.861	146,842
2022-02-25	1.854	1.928	1.854	1.920	1.891	364,411
2022-02-24	1.850	1.874	1.830	1.870	1.841	1,201,208
2022-02-23	1.782	1.916	1.782	1.908	1.879	1,015,476
2022-02-22	1.700	1.782	1.690	1.782	1.755	799,425
2022-02-21	1.680	1.758	1.680	1.740	1.713	408,435
2022-02-18	1.662	1.680	1.662	1.680	1.654	78,639
2022-02-17	1.670	1.694	1.660	1.678	1.652	31,835
2022-02-16	1.666	1.678	1.650	1.668	1.642	180,038
2022-02-15	1.650	1.666	1.634	1.666	1.640	24,036
2022-02-14	1.650	1.658	1.632	1.652	1.627	171,991
2022-02-11	1.640	1.658	1.630	1.658	1.633	445,083
2022-02-10	1.666	1.668	1.638	1.648	1.623	124,891
2022-02-09	1.658	1.672	1.638	1.650	1.625	80,325
2022-02-08	1.660	1.660	1.640	1.658	1.633	133,094
2022-02-07	1.654	1.660	1.646	1.646	1.621	88,840
2022-02-04	1.666	1.666	1.640	1.654	1.629	70,342
2022-02-03	1.700	1.700	1.648	1.650	1.625	561,449
2022-02-02	1.700	1.700	1.668	1.700	1.674	121,115
2022-02-01	1.686	1.700	1.674	1.700	1.674	191,952
2022-01-31	1.680	1.684	1.660	1.670	1.644	36,268
2022-01-28	1.680	1.680	1.660	1.680	1.654	106,256
2022-01-27	1.680	1.686	1.666	1.678	1.652	18,177
2022-01-26	1.680	1.686	1.660	1.686	1.660	42,323
2022-01-25	1.680	1.680	1.658	1.676	1.650	174,004
2022-01-21	1.704	1.704	1.660	1.680	1.654	524,320
2022-01-20	1.716	1.716	1.686	1.700	1.674	50,175
2022-01-19	1.704	1.718	1.700	1.712	1.686	127,240
2022-01-18	1.762	1.768	1.718	1.752	1.725	29,148
2022-01-17	1.774	1.792	1.736	1.736	1.709	124,953
2022-01-14	1.750	1.776	1.750	1.774	1.747	206,148
2022-01-13	1.728	1.752	1.722	1.750	1.723	124,881
2022-01-12	1.740	1.740	1.720	1.730	1.703	2,292
2022-01-11	1.714	1.744	1.714	1.744	1.717	27,911
2022-01-10	1.730	1.732	1.712	1.730	1.703	50,514
2022-01-07	1.710	1.738	1.710	1.732	1.705	22,783
2022-01-06	1.742	1.742	1.704	1.738	1.711	9,926
2022-01-05	1.712	1.746	1.710	1.744	1.717	43,933
2022-01-04	1.708	1.726	1.684	1.720	1.694	32,185
2022-01-03	1.686	1.710	1.674	1.710	1.684	47,283
2021-12-30	1.678	1.692	1.672	1.686	1.660	98,402
2021-12-29	1.698	1.698	1.670	1.670	1.644	225,295
2021-12-28	1.698	1.706	1.660	1.660	1.635	244,096
2021-12-27	1.706	1.706	1.688	1.700	1.674	25,230

← NewerPage 20 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-13	0.0300 RON
2021-07-13	0.0500 RON
2020-06-11	0.1000 RON
2019-05-27	0.1500 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.